Umpqua Holdings Corp (NQ: UMPQ )

20.64 USD +0.32 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 12.32 12.75 12.31 12.53 615,662 -0.02(-0.16%)
Jul 29, 2010 12.79 13.00 12.32 12.55 499,335 -0.08(-0.63%)
Jul 28, 2010 12.75 13.00 12.57 12.63 519,333 -0.12(-0.94%)
Jul 27, 2010 12.50 13.15 12.50 12.75 1,945,422 +0.48(+3.91%)
Jul 26, 2010 12.07 12.27 11.72 12.27 893,610 +0.21(+1.74%)
Jul 23, 2010 11.76 12.07 11.60 12.06 559,473 +0.20(+1.69%)
Jul 22, 2010 11.46 11.91 11.43 11.86 536,873 +0.61(+5.42%)
Jul 21, 2010 12.06 12.09 11.25 11.25 803,915 -0.74(-6.17%)
Jul 20, 2010 11.72 11.99 11.65 11.99 434,014 +0.08(+0.67%)
Jul 19, 2010 12.09 12.09 11.62 11.91 553,892 -0.07(-0.58%)
Jul 16, 2010 12.33 12.37 11.89 11.98 885,918 -0.49(-3.93%)
Jul 15, 2010 12.70 12.75 12.25 12.47 418,030 -0.20(-1.58%)
Jul 14, 2010 12.60 12.70 12.41 12.67 669,904 -0.04(-0.31%)
Jul 13, 2010 12.34 12.74 12.24 12.71 785,709 +0.58(+4.78%)
Jul 12, 2010 12.20 12.27 11.94 12.13 481,414 -0.11(-0.90%)
Jul 09, 2010 11.90 12.24 11.90 12.24 593,033 +0.29(+2.43%)
Jul 08, 2010 11.77 11.97 11.64 11.95 917,852 +0.33(+2.84%)
Jul 07, 2010 11.20 11.63 11.20 11.62 676,290 +0.50(+4.50%)
Jul 06, 2010 11.28 11.49 11.04 11.12 707,922 -0.01(-0.09%)
Jul 02, 2010 11.29 11.40 10.98 11.13 490,774 -0.10(-0.89%)
Jul 01, 2010 11.47 11.66 10.94 11.23 934,478 -0.25(-2.18%)
Jun 30, 2010 11.93 12.00 11.47 11.48 1,105,412 -0.49(-4.09%)
Jun 29, 2010 12.14 12.50 11.87 11.97 1,201,021 -0.44(-3.55%)
Jun 25, 2010 12.10 12.42 11.99 12.41 1,466,622 +0.40(+3.33%)
Jun 24, 2010 12.25 12.35 11.99 12.01 639,150 -0.35(-2.83%)
Jun 23, 2010 12.38 12.51 12.13 12.36 629,058 -0.02(-0.16%)
Jun 22, 2010 12.59 12.84 12.37 12.38 1,120,416 -0.14(-1.12%)
Jun 21, 2010 12.75 13.00 12.40 12.52 689,665 -0.04(-0.32%)
Jun 18, 2010 12.43 12.56 12.25 12.56 959,420 +0.21(+1.70%)
Jun 17, 2010 12.48 12.50 12.18 12.35 458,090 -0.13(-1.04%)
Jun 16, 2010 12.35 12.69 12.27 12.48 519,967 +0.00(+0.00%)
Jun 15, 2010 12.42 12.51 12.24 12.48 792,404 +0.18(+1.46%)
Jun 14, 2010 12.36 12.58 12.07 12.30 667,769 +0.03(+0.24%)
Jun 11, 2010 12.01 12.28 11.85 12.27 562,668 +0.07(+0.57%)
Jun 10, 2010 12.02 12.21 11.90 12.20 718,582 +0.38(+3.21%)
Jun 09, 2010 11.96 12.12 11.74 11.82 847,321 -0.01(-0.06%)
Jun 08, 2010 11.81 11.89 11.34 11.83 1,263,523 +0.04(+0.32%)
Jun 07, 2010 12.15 12.23 11.77 11.79 869,581 -0.28(-2.32%)
Jun 04, 2010 12.58 12.66 12.06 12.07 1,187,112 -0.81(-6.29%)
Jun 03, 2010 12.71 12.92 12.62 12.88 878,053 +0.20(+1.58%)
Jun 02, 2010 12.36 12.70 12.21 12.68 886,865 +0.41(+3.34%)
Jun 01, 2010 12.49 12.75 12.27 12.27 853,459 -0.29(-2.31%)
May 28, 2010 12.92 12.97 12.49 12.56 3,748,420 -0.36(-2.79%)
May 27, 2010 12.78 12.96 12.52 12.92 1,406,272 +0.38(+3.03%)
May 26, 2010 12.37 12.62 12.22 12.54 1,931,267 +0.25(+2.03%)
May 25, 2010 11.99 12.31 11.73 12.29 1,049,803 +0.06(+0.49%)
May 24, 2010 12.73 12.73 12.22 12.23 725,138 -0.49(-3.85%)
May 21, 2010 12.24 12.94 12.12 12.72 1,360,168 +0.37(+2.98%)
May 20, 2010 12.42 12.88 12.34 12.35 1,684,355 -0.80(-6.06%)
May 19, 2010 13.17 13.52 12.95 13.15 1,248,461 -0.02(-0.15%)
May 18, 2010 14.00 14.00 13.09 13.17 1,736,312 -0.65(-4.70%)
May 17, 2010 13.82 14.15 13.39 13.82 1,769,144 +0.06(+0.44%)
May 14, 2010 13.81 13.82 13.38 13.76 1,513,671 -0.17(-1.22%)
May 13, 2010 14.02 14.05 13.74 13.93 1,140,161 -0.16(-1.14%)
May 12, 2010 13.68 14.09 13.62 14.09 1,572,342 +0.48(+3.53%)
May 11, 2010 13.59 13.79 12.97 13.61 1,073,791 +0.41(+3.11%)
May 10, 2010 13.07 13.53 12.99 13.20 1,348,499 +0.59(+4.68%)
May 07, 2010 12.95 13.17 12.45 12.61 2,022,646 -0.38(-2.93%)
May 06, 2010 13.71 13.78 12.15 12.99 2,734,253 -0.80(-5.80%)
May 05, 2010 13.80 14.05 13.38 13.79 1,832,222 +0.11(+0.80%)
May 04, 2010 14.36 14.57 13.60 13.68 1,901,792 -0.89(-6.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.